Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.10 | 25.37 | 24.98 | 25.07 | 5,666,322 | +0.18(+0.73%) |
Sep 27, 2018 | 24.57 | 25.16 | 24.33 | 24.89 | 8,696,179 | +0.09(+0.37%) |
Sep 26, 2018 | 25.83 | 25.83 | 24.77 | 24.80 | 10,444,979 | -1.15(-4.42%) |
Sep 25, 2018 | 25.94 | 26.34 | 25.75 | 25.95 | 7,368,871 | +0.13(+0.51%) |
Sep 24, 2018 | 26.31 | 26.64 | 25.79 | 25.81 | 10,149,024 | -0.39(-1.49%) |
Sep 21, 2018 | 25.91 | 26.37 | 25.81 | 26.20 | 13,966,346 | +0.05(+0.19%) |
Sep 20, 2018 | 26.44 | 26.52 | 25.94 | 26.15 | 6,613,578 | -0.02(-0.06%) |
Sep 19, 2018 | 25.91 | 26.36 | 25.75 | 26.17 | 6,928,705 | +0.56(+2.17%) |
Sep 18, 2018 | 25.58 | 25.81 | 25.37 | 25.61 | 4,808,327 | +0.17(+0.69%) |
Sep 17, 2018 | 25.35 | 25.56 | 25.16 | 25.44 | 5,680,735 | +0.22(+0.86%) |
Sep 14, 2018 | 25.01 | 25.55 | 25.01 | 25.22 | 6,768,897 | +0.13(+0.53%) |
Sep 13, 2018 | 25.37 | 25.65 | 24.70 | 25.09 | 6,342,568 | +0.05(+0.20%) |
Sep 12, 2018 | 24.38 | 25.27 | 24.34 | 25.04 | 7,975,124 | +0.56(+2.27%) |
Sep 11, 2018 | 24.38 | 24.65 | 24.10 | 24.48 | 6,040,107 | -0.09(-0.37%) |
Sep 10, 2018 | 24.77 | 24.90 | 24.50 | 24.57 | 5,020,541 | -0.32(-1.29%) |
Sep 07, 2018 | 24.84 | 25.06 | 24.67 | 24.90 | 5,413,184 | -0.09(-0.36%) |
Sep 06, 2018 | 25.03 | 25.19 | 24.81 | 24.99 | 6,418,935 | +0.09(+0.37%) |
Sep 05, 2018 | 25.17 | 25.18 | 24.79 | 24.90 | 7,354,977 | +0.03(+0.13%) |
Sep 04, 2018 | 25.28 | 25.32 | 24.81 | 24.86 | 8,756,738 | -0.78(-3.03%) |
Aug 31, 2018 | 25.64 | 25.64 | 25.64 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 26.05 | 26.07 | 25.44 | 25.66 | 7,455,794 | -0.57(-2.17%) |
Aug 29, 2018 | 26.27 | 26.36 | 26.14 | 26.23 | 5,895,867 | -0.08(-0.31%) |
Aug 28, 2018 | 26.80 | 26.85 | 26.19 | 26.31 | 5,700,560 | -0.34(-1.27%) |
Aug 27, 2018 | 26.52 | 26.85 | 26.47 | 26.65 | 5,542,370 | +0.18(+0.69%) |
Aug 24, 2018 | 26.42 | 26.87 | 26.29 | 26.47 | 6,539,751 | +0.31(+1.17%) |
Aug 23, 2018 | 26.45 | 26.49 | 26.00 | 26.16 | 9,047,656 | -0.55(-2.04%) |
Aug 22, 2018 | 26.62 | 26.83 | 26.52 | 26.71 | 6,004,768 | +0.31(+1.16%) |
Aug 21, 2018 | 26.43 | 26.47 | 26.12 | 26.40 | 5,501,262 | +0.05(+0.19%) |
Aug 20, 2018 | 26.67 | 26.82 | 26.17 | 26.35 | 7,490,717 | -0.14(-0.53%) |
Aug 17, 2018 | 26.23 | 26.74 | 25.99 | 26.49 | 11,370,834 | +0.38(+1.46%) |
Aug 16, 2018 | 26.42 | 26.74 | 26.07 | 26.11 | 12,331,594 | -0.17(-0.63%) |
Aug 15, 2018 | 27.66 | 27.81 | 26.10 | 26.28 | 13,378,358 | -1.77(-6.31%) |
Aug 14, 2018 | 28.74 | 28.76 | 27.99 | 28.05 | 6,148,949 | -0.59(-2.05%) |
Aug 13, 2018 | 29.23 | 29.52 | 28.49 | 28.63 | 6,555,510 | -0.79(-2.67%) |
Aug 10, 2018 | 29.38 | 29.71 | 29.24 | 29.42 | 4,281,172 | -0.09(-0.31%) |
Aug 09, 2018 | 29.92 | 30.08 | 29.48 | 29.51 | 6,535,658 | -0.37(-1.24%) |
Aug 08, 2018 | 29.91 | 30.08 | 29.75 | 29.88 | 5,332,935 | +0.07(+0.25%) |
Aug 07, 2018 | 30.16 | 30.25 | 29.73 | 29.81 | 6,131,995 | -0.12(-0.39%) |
Aug 06, 2018 | 29.99 | 30.37 | 29.85 | 29.92 | 6,049,998 | -0.21(-0.69%) |
Aug 03, 2018 | 30.09 | 30.42 | 29.91 | 30.13 | 6,182,019 | +0.19(+0.63%) |
Aug 02, 2018 | 29.89 | 30.13 | 29.76 | 29.94 | 5,501,543 | -0.17(-0.58%) |
Aug 01, 2018 | 30.16 | 30.37 | 29.93 | 30.11 | 4,599,438 | -0.20(-0.65%) |
Jul 31, 2018 | 30.36 | 30.46 | 30.04 | 30.31 | 5,993,640 | -0.04(-0.14%) |
Jul 30, 2018 | 30.39 | 30.57 | 30.22 | 30.35 | 4,671,862 | -0.13(-0.43%) |
Jul 27, 2018 | 31.32 | 31.33 | 30.38 | 30.48 | 5,642,758 | -0.76(-2.43%) |
Jul 26, 2018 | 30.72 | 31.92 | 30.41 | 31.24 | 8,110,911 | +0.28(+0.91%) |
Jul 25, 2018 | 30.86 | 30.98 | 30.53 | 30.96 | 5,775,543 | +0.28(+0.92%) |
Jul 24, 2018 | 30.48 | 30.82 | 30.33 | 30.68 | 6,317,506 | +0.46(+1.53%) |
Jul 23, 2018 | 30.53 | 30.88 | 30.18 | 30.22 | 5,853,693 | -0.37(-1.22%) |
Jul 20, 2018 | 30.76 | 30.88 | 30.46 | 30.59 | 4,327,731 | +0.01(+0.03%) |
Jul 19, 2018 | 30.28 | 30.99 | 30.24 | 30.58 | 5,314,586 | -0.14(-0.46%) |
Jul 18, 2018 | 30.24 | 30.86 | 30.19 | 30.72 | 4,947,898 | +0.20(+0.65%) |
Jul 17, 2018 | 29.96 | 30.69 | 29.92 | 30.52 | 5,642,561 | +0.36(+1.21%) |
Jul 16, 2018 | 30.38 | 30.44 | 30.05 | 30.16 | 3,777,564 | -0.28(-0.92%) |
Jul 13, 2018 | 30.50 | 30.63 | 30.38 | 30.44 | 2,528,153 | -0.24(-0.78%) |
Jul 12, 2018 | 30.99 | 30.65 | 30.68 | 3,232,911 | +0.05(+0.16%) | |
Jul 11, 2018 | 31.04 | 31.10 | 30.54 | 30.63 | 5,614,905 | -0.69(-2.22%) |
Jul 10, 2018 | 30.91 | 31.37 | 30.81 | 31.33 | 5,133,877 | +0.10(+0.32%) |
Jul 09, 2018 | 31.61 | 31.67 | 31.01 | 31.23 | 5,041,625 | -0.03(-0.11%) |
Jul 06, 2018 | 31.56 | 31.61 | 31.19 | 31.26 | 4,904,242 | -0.50(-1.56%) |
Jul 05, 2018 | 31.32 | 31.90 | 31.26 | 31.76 | 4,412,189 | +0.65(+2.10%) |
Jul 03, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.07(+0.24%) | |
Jul 02, 2018 | 30.96 | 31.26 | 30.76 | 31.03 | 3,404,404 | -0.13(-0.42%) |
Jun 29, 2018 | 30.62 | 31.52 | 30.53 | 31.16 | 5,988,882 | +0.59(+1.92%) |
Jun 28, 2018 | 30.79 | 30.79 | 30.47 | 30.57 | 4,885,714 | +0.02(+0.05%) |
Jun 27, 2018 | 30.58 | 30.98 | 30.53 | 30.56 | 3,352,805 | -0.16(-0.51%) |
Jun 26, 2018 | 30.28 | 30.88 | 30.24 | 30.71 | 4,563,778 | +0.15(+0.49%) |
Jun 25, 2018 | 30.71 | 30.90 | 30.37 | 30.57 | 4,870,802 | -0.39(-1.25%) |
Jun 22, 2018 | 30.76 | 31.08 | 30.71 | 30.95 | 7,117,704 | +0.36(+1.19%) |
Jun 21, 2018 | 31.32 | 31.40 | 30.46 | 30.59 | 6,161,787 | -0.77(-2.45%) |
Jun 20, 2018 | 31.80 | 31.90 | 31.29 | 31.36 | 4,425,774 | -0.33(-1.04%) |
Jun 19, 2018 | 31.55 | 31.88 | 31.45 | 31.69 | 4,818,728 | -0.07(-0.21%) |
Jun 18, 2018 | 31.62 | 31.86 | 31.56 | 31.76 | 4,272,597 | +0.02(+0.08%) |
Jun 15, 2018 | 32.36 | 31.42 | 31.73 | 14,204,328 | -0.63(-1.94%) | |
Jun 14, 2018 | 32.22 | 32.38 | 32.07 | 32.36 | 4,553,717 | +0.38(+1.19%) |
Jun 13, 2018 | 32.19 | 32.27 | 31.76 | 31.98 | 4,919,033 | -0.07(-0.23%) |
Jun 12, 2018 | 32.14 | 32.33 | 31.87 | 32.05 | 5,116,534 | +0.18(+0.57%) |
Jun 11, 2018 | 31.67 | 31.97 | 31.55 | 31.87 | 3,566,435 | +0.16(+0.50%) |
Jun 08, 2018 | 31.89 | 31.89 | 31.57 | 31.71 | 4,425,849 | -0.17(-0.52%) |
Jun 07, 2018 | 32.06 | 32.16 | 31.76 | 31.88 | 4,165,115 | -0.07(-0.21%) |
Jun 06, 2018 | 31.97 | 31.56 | 31.95 | 7,582,919 | +0.21(+0.65%) | |
Jun 05, 2018 | 31.55 | 31.98 | 31.50 | 31.74 | 3,648,367 | +0.25(+0.78%) |
Jun 04, 2018 | 31.94 | 31.97 | 31.41 | 31.49 | 4,089,727 | -0.32(-1.01%) |
Jun 01, 2018 | 32.02 | 32.15 | 31.65 | 31.81 | 5,028,442 | -0.24(-0.75%) |
May 31, 2018 | 32.38 | 32.40 | 31.89 | 32.05 | 8,476,276 | -0.21(-0.66%) |
May 30, 2018 | 32.13 | 32.39 | 31.92 | 32.27 | 3,181,200 | +0.21(+0.67%) |
May 29, 2018 | 32.12 | 32.64 | 32.00 | 32.05 | 6,363,399 | -0.42(-1.29%) |
May 25, 2018 | 32.47 | 32.47 | 32.47 | 0 | -0.44(-1.33%) | |
May 24, 2018 | 32.62 | 32.96 | 32.59 | 32.91 | 4,355,459 | +0.31(+0.96%) |
May 23, 2018 | 31.92 | 32.63 | 31.92 | 32.59 | 4,981,784 | +0.66(+2.06%) |
May 22, 2018 | 32.38 | 32.51 | 31.92 | 31.94 | 4,015,391 | -0.48(-1.47%) |
May 21, 2018 | 32.26 | 32.45 | 31.92 | 32.41 | 3,350,043 | +0.17(+0.54%) |
May 18, 2018 | 32.28 | 32.35 | 32.11 | 32.24 | 4,401,345 | -0.16(-0.51%) |
May 17, 2018 | 32.69 | 32.69 | 32.27 | 32.41 | 3,754,361 | -0.27(-0.83%) |
May 16, 2018 | 32.51 | 32.71 | 32.45 | 32.68 | 3,847,223 | +0.15(+0.46%) |
May 15, 2018 | 32.67 | 32.72 | 32.08 | 32.53 | 5,720,028 | -0.72(-2.18%) |
May 14, 2018 | 33.37 | 33.62 | 33.06 | 33.25 | 4,640,703 | +0.00(+0.00%) |
May 11, 2018 | 33.28 | 33.46 | 33.04 | 33.25 | 3,662,967 | -0.02(-0.07%) |
May 10, 2018 | 33.04 | 33.38 | 33.03 | 33.28 | 3,756,948 | +0.38(+1.15%) |
May 09, 2018 | 32.88 | 33.17 | 32.76 | 32.90 | 3,760,625 | -0.02(-0.05%) |
May 08, 2018 | 32.64 | 32.92 | 32.28 | 32.92 | 4,533,132 | +0.09(+0.28%) |
May 07, 2018 | 32.64 | 33.13 | 32.63 | 32.83 | 3,846,815 | +0.18(+0.56%) |
May 04, 2018 | 32.55 | 32.73 | 32.47 | 32.64 | 4,550,881 | -0.13(-0.40%) |
May 03, 2018 | 32.54 | 32.82 | 32.34 | 32.78 | 5,993,454 | +0.51(+1.58%) |
May 02, 2018 | 32.46 | 32.61 | 31.99 | 32.27 | 7,362,800 | -0.02(-0.08%) |
May 01, 2018 | 32.13 | 32.34 | 31.84 | 32.29 | 5,092,136 | -0.06(-0.18%) |
Apr 30, 2018 | 33.19 | 33.22 | 32.32 | 32.35 | 7,166,904 | -1.13(-3.37%) |
Apr 27, 2018 | 33.55 | 33.68 | 33.21 | 33.48 | 4,195,723 | -0.09(-0.27%) |
Apr 26, 2018 | 33.39 | 33.92 | 33.06 | 33.57 | 3,498,049 | +0.21(+0.62%) |
Apr 25, 2018 | 33.39 | 33.81 | 33.22 | 33.36 | 6,362,414 | -0.44(-1.29%) |
Apr 24, 2018 | 33.95 | 34.16 | 33.64 | 33.80 | 4,922,048 | -0.01(-0.02%) |
Apr 23, 2018 | 33.64 | 33.93 | 33.39 | 33.81 | 4,109,851 | -0.24(-0.70%) |
Apr 20, 2018 | 34.35 | 34.42 | 33.90 | 34.04 | 4,591,013 | -0.49(-1.41%) |
Apr 19, 2018 | 34.03 | 34.55 | 33.95 | 34.53 | 6,637,468 | +0.70(+2.07%) |
Apr 18, 2018 | 34.37 | 34.50 | 33.74 | 33.83 | 8,887,183 | -0.24(-0.70%) |
Apr 17, 2018 | 34.14 | 34.40 | 33.95 | 34.07 | 5,047,063 | -0.03(-0.10%) |
Apr 16, 2018 | 34.37 | 34.46 | 33.86 | 34.10 | 4,708,427 | -0.15(-0.43%) |
Apr 13, 2018 | 33.66 | 34.56 | 33.66 | 34.25 | 6,775,069 | +0.99(+2.97%) |
Apr 12, 2018 | 33.19 | 33.54 | 32.79 | 33.26 | 6,950,174 | -0.20(-0.59%) |
Apr 11, 2018 | 32.93 | 33.87 | 32.81 | 33.46 | 11,101,600 | +0.96(+2.96%) |
Apr 10, 2018 | 31.94 | 32.69 | 31.90 | 32.50 | 5,824,106 | +0.73(+2.31%) |
Apr 09, 2018 | 32.40 | 32.40 | 31.43 | 31.76 | 7,267,035 | -0.58(-1.81%) |
Apr 06, 2018 | 32.44 | 32.61 | 32.15 | 32.35 | 4,988,401 | +0.02(+0.05%) |
Apr 05, 2018 | 31.94 | 32.42 | 31.81 | 32.33 | 5,789,248 | +0.23(+0.72%) |
Apr 04, 2018 | 32.27 | 32.34 | 31.98 | 32.10 | 5,103,544 | +0.13(+0.41%) |
Apr 03, 2018 | 32.23 | 32.23 | 31.78 | 31.97 | 4,237,502 | -0.36(-1.12%) |
Apr 02, 2018 | 32.43 | 32.62 | 32.26 | 32.33 | 5,014,353 | +0.16(+0.51%) |
Mar 29, 2018 | 32.17 | 32.17 | 32.17 | 0 | +0.56(+1.77%) | |
Mar 28, 2018 | 31.97 | 32.03 | 31.47 | 31.61 | 6,524,176 | -0.53(-1.64%) |
Mar 27, 2018 | 32.49 | 32.64 | 32.03 | 32.13 | 7,134,180 | -0.71(-2.16%) |
Mar 26, 2018 | 32.23 | 32.95 | 32.23 | 32.84 | 9,210,742 | +0.93(+2.92%) |
Mar 23, 2018 | 31.50 | 32.25 | 31.42 | 31.91 | 8,356,256 | +0.95(+3.06%) |
Mar 22, 2018 | 31.50 | 31.66 | 30.95 | 30.96 | 5,858,177 | -0.50(-1.60%) |
Mar 21, 2018 | 30.88 | 31.72 | 30.73 | 31.47 | 6,316,572 | +0.76(+2.47%) |
Mar 20, 2018 | 30.82 | 30.91 | 30.62 | 30.71 | 4,271,195 | -0.14(-0.45%) |
Mar 19, 2018 | 30.78 | 30.96 | 30.55 | 30.85 | 6,340,745 | +0.07(+0.21%) |
Mar 16, 2018 | 30.79 | 30.98 | 30.43 | 30.78 | 12,637,792 | +0.07(+0.21%) |
Mar 15, 2018 | 31.15 | 31.35 | 30.68 | 30.72 | 5,048,947 | -0.72(-2.30%) |
Mar 14, 2018 | 31.54 | 31.73 | 31.34 | 31.44 | 4,226,837 | -0.02(-0.08%) |
Mar 13, 2018 | 31.35 | 31.67 | 31.29 | 31.47 | 4,731,330 | +0.20(+0.63%) |
Mar 12, 2018 | 30.72 | 31.31 | 30.69 | 31.27 | 4,483,963 | +0.22(+0.72%) |
Mar 09, 2018 | 31.00 | 31.16 | 30.66 | 31.05 | 6,893,401 | +0.04(+0.13%) |
Mar 08, 2018 | 31.06 | 31.20 | 30.73 | 31.01 | 5,040,089 | -0.03(-0.11%) |
Mar 07, 2018 | 30.96 | 31.04 | 6,962,428 | -0.83(-2.61%) | ||
Mar 06, 2018 | 31.69 | 32.12 | 31.52 | 31.87 | 7,815,568 | +0.47(+1.49%) |
Mar 05, 2018 | 31.00 | 31.48 | 30.75 | 31.40 | 5,361,785 | +0.29(+0.92%) |
Mar 02, 2018 | 31.40 | 31.66 | 31.12 | 31.12 | 6,342,286 | -0.15(-0.47%) |
Mar 01, 2018 | 31.21 | 31.39 | 30.46 | 31.26 | 7,909,575 | -0.07(-0.24%) |
Feb 28, 2018 | 31.57 | 32.03 | 31.31 | 31.34 | 7,549,550 | -0.20(-0.62%) |
Feb 27, 2018 | 32.08 | 32.25 | 31.30 | 31.53 | 6,512,193 | -0.72(-2.24%) |
Feb 26, 2018 | 32.01 | 32.29 | 31.71 | 32.26 | 5,779,279 | +0.52(+1.63%) |
Feb 23, 2018 | 31.01 | 31.79 | 30.92 | 31.74 | 5,866,800 | +0.87(+2.82%) |
Feb 22, 2018 | 30.83 | 30.87 | 5,977,360 | -0.43(-1.39%) | ||
Feb 21, 2018 | 31.65 | 32.10 | 31.25 | 31.30 | 6,959,065 | -0.19(-0.60%) |
Feb 20, 2018 | 31.78 | 32.06 | 31.32 | 31.49 | 6,962,502 | -0.59(-1.84%) |
Feb 16, 2018 | 32.08 | 32.08 | 32.08 | 0 | -0.25(-0.76%) | |
Feb 15, 2018 | 32.16 | 32.35 | 31.57 | 32.33 | 6,533,859 | +0.34(+1.05%) |
Feb 14, 2018 | 30.30 | 32.25 | 30.23 | 31.99 | 9,967,570 | +1.62(+5.35%) |
Feb 13, 2018 | 30.30 | 30.54 | 30.14 | 30.37 | 6,475,204 | +0.09(+0.30%) |
Feb 12, 2018 | 30.27 | 30.51 | 29.88 | 30.28 | 7,626,905 | +0.12(+0.41%) |
Feb 09, 2018 | 30.25 | 30.25 | 29.52 | 30.16 | 13,409,591 | +0.12(+0.41%) |
Feb 08, 2018 | 30.51 | 30.54 | 29.98 | 30.03 | 16,308,739 | -0.34(-1.13%) |
Feb 07, 2018 | 30.86 | 31.06 | 30.25 | 30.38 | 10,622,711 | -0.49(-1.59%) |
Feb 06, 2018 | 30.69 | 31.03 | 30.37 | 30.87 | 10,889,091 | -0.43(-1.36%) |
Feb 05, 2018 | 32.13 | 32.39 | 31.00 | 31.30 | 10,267,939 | -0.67(-2.10%) |
Feb 02, 2018 | 32.72 | 32.72 | 31.91 | 31.97 | 7,236,214 | -1.14(-3.44%) |
Feb 01, 2018 | 33.00 | 33.42 | 32.95 | 33.11 | 5,288,342 | -0.12(-0.37%) |
Jan 31, 2018 | 33.13 | 33.31 | 32.67 | 33.23 | 7,188,110 | +0.34(+1.02%) |
Jan 30, 2018 | 32.91 | 33.27 | 32.53 | 32.90 | 5,123,277 | +0.02(+0.05%) |
Jan 29, 2018 | 33.45 | 33.57 | 32.85 | 32.88 | 5,780,767 | -0.80(-2.36%) |
Jan 26, 2018 | 33.51 | 33.88 | 33.49 | 33.68 | 4,069,522 | +0.23(+0.69%) |
Jan 25, 2018 | 34.25 | 34.40 | 33.36 | 33.45 | 7,087,671 | -0.66(-1.92%) |
Jan 24, 2018 | 33.77 | 34.49 | 33.77 | 34.10 | 9,757,154 | +1.03(+3.10%) |
Jan 23, 2018 | 32.43 | 33.17 | 32.08 | 33.08 | 3,884,139 | +0.54(+1.66%) |
Jan 22, 2018 | 32.44 | 32.56 | 32.19 | 32.53 | 3,487,363 | +0.16(+0.48%) |
Jan 19, 2018 | 32.52 | 32.52 | 32.20 | 32.38 | 4,827,761 | +0.19(+0.59%) |
Jan 18, 2018 | 32.39 | 32.81 | 32.13 | 32.19 | 5,691,983 | -0.17(-0.53%) |
Jan 17, 2018 | 32.56 | 33.02 | 32.33 | 32.36 | 6,357,967 | -0.45(-1.38%) |
Jan 16, 2018 | 32.64 | 32.99 | 32.10 | 32.81 | 8,432,735 | +0.17(+0.53%) |
Jan 12, 2018 | 32.64 | 32.64 | 32.64 | 0 | +0.78(+2.45%) | |
Jan 11, 2018 | 31.51 | 31.91 | 31.50 | 31.86 | 4,989,416 | +0.41(+1.30%) |
Jan 10, 2018 | 31.24 | 31.45 | 4,317,781 | +0.19(+0.60%) | ||
Jan 09, 2018 | 31.30 | 31.44 | 31.13 | 31.26 | 4,746,690 | -0.21(-0.65%) |
Jan 08, 2018 | 31.46 | 31.60 | 31.14 | 31.47 | 5,753,391 | -0.03(-0.10%) |
Jan 05, 2018 | 31.32 | 31.53 | 31.19 | 31.50 | 3,507,380 | +0.11(+0.37%) |
Jan 04, 2018 | 30.97 | 31.39 | 30.66 | 31.39 | 4,724,824 | +0.34(+1.11%) |
Jan 03, 2018 | 31.35 | 31.39 | 30.75 | 31.04 | 6,269,959 | -0.26(-0.84%) |
Jan 02, 2018 | 31.07 | 31.37 | 31.03 | 31.30 | 6,492,159 | +0.53(+1.71%) |
Dec 29, 2017 | 30.78 | 30.78 | 30.78 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 31.02 | 31.02 | 30.62 | 30.77 | 2,736,469 | -0.07(-0.24%) |
Dec 27, 2017 | 30.86 | 31.04 | 30.72 | 30.85 | 4,927,132 | +0.02(+0.08%) |
Dec 26, 2017 | 30.35 | 31.21 | 30.29 | 30.82 | 5,300,003 | +0.53(+1.76%) |
Dec 22, 2017 | 30.24 | 30.34 | 30.11 | 30.29 | 2,703,439 | +0.16(+0.52%) |
Dec 21, 2017 | 30.01 | 30.30 | 29.98 | 30.13 | 4,423,697 | +0.10(+0.33%) |
Dec 20, 2017 | 29.93 | 30.12 | 29.62 | 30.03 | 3,430,117 | +0.21(+0.71%) |
Dec 19, 2017 | 29.98 | 30.17 | 29.67 | 29.82 | 3,841,888 | -0.25(-0.82%) |
Dec 18, 2017 | 29.57 | 30.32 | 29.53 | 30.07 | 5,523,325 | +0.64(+2.17%) |
Dec 15, 2017 | 29.70 | 29.77 | 29.40 | 29.43 | 14,142,786 | -0.02(-0.08%) |
Dec 14, 2017 | 29.33 | 29.60 | 29.02 | 29.45 | 5,381,903 | +0.12(+0.42%) |
Dec 13, 2017 | 28.43 | 29.55 | 28.36 | 29.33 | 8,488,543 | +0.95(+3.35%) |
Dec 12, 2017 | 28.38 | 28.43 | 28.05 | 28.38 | 7,876,205 | -0.07(-0.23%) |
Dec 11, 2017 | 28.86 | 29.33 | 28.32 | 28.44 | 9,683,573 | -0.60(-2.06%) |
Dec 08, 2017 | 29.39 | 29.70 | 28.85 | 29.04 | 6,477,897 | -0.43(-1.45%) |
Dec 07, 2017 | 29.15 | 29.64 | 29.08 | 29.47 | 4,934,147 | +0.14(+0.46%) |
Dec 06, 2017 | 29.68 | 29.80 | 29.29 | 29.33 | 7,081,844 | -0.30(-1.02%) |
Dec 05, 2017 | 29.96 | 30.12 | 29.53 | 29.63 | 7,309,694 | -0.52(-1.74%) |
Dec 04, 2017 | 30.49 | 30.49 | 30.01 | 30.16 | 4,614,222 | -0.29(-0.94%) |
Dec 01, 2017 | 30.35 | 30.77 | 30.11 | 30.44 | 6,199,026 | +0.16(+0.54%) |
Nov 30, 2017 | 29.76 | 30.45 | 29.76 | 30.28 | 11,448,329 | +0.32(+1.07%) |
Nov 29, 2017 | 30.04 | 30.22 | 29.73 | 29.96 | 5,170,592 | -0.44(-1.45%) |
Nov 28, 2017 | 30.40 | 30.77 | 30.36 | 30.40 | 5,770,752 | +0.03(+0.11%) |
Nov 27, 2017 | 30.26 | 30.38 | 30.02 | 30.37 | 5,813,398 | +0.34(+1.14%) |
Nov 24, 2017 | 30.07 | 30.34 | 30.01 | 30.03 | 2,083,470 | -0.02(-0.08%) |
Nov 22, 2017 | 29.91 | 30.22 | 29.86 | 30.05 | 5,062,443 | +0.28(+0.93%) |
Nov 21, 2017 | 29.87 | 30.08 | 29.72 | 29.77 | 5,020,242 | +0.03(+0.11%) |
Nov 20, 2017 | 29.59 | 29.87 | 29.52 | 29.74 | 3,631,023 | +0.10(+0.33%) |
Nov 17, 2017 | 29.58 | 29.73 | 29.41 | 29.64 | 3,834,626 | +0.10(+0.33%) |
Nov 16, 2017 | 29.53 | 29.63 | 29.35 | 29.54 | 3,345,607 | +0.01(+0.03%) |
Nov 15, 2017 | 29.86 | 29.86 | 29.42 | 29.54 | 5,530,366 | -0.16(-0.55%) |
Nov 14, 2017 | 29.11 | 29.75 | 29.05 | 29.70 | 5,018,606 | +0.47(+1.60%) |
Nov 13, 2017 | 29.14 | 29.48 | 29.06 | 29.23 | 5,409,591 | +0.16(+0.53%) |
Nov 10, 2017 | 29.34 | 29.54 | 29.06 | 29.08 | 5,696,330 | -0.29(-1.00%) |
Nov 09, 2017 | 29.65 | 29.81 | 29.26 | 29.37 | 5,152,948 | -0.35(-1.18%) |
Nov 08, 2017 | 29.67 | 29.87 | 29.62 | 29.72 | 3,862,105 | +0.22(+0.75%) |
Nov 07, 2017 | 29.78 | 29.92 | 29.47 | 29.50 | 5,301,538 | -0.27(-0.91%) |
Nov 06, 2017 | 29.58 | 30.13 | 29.57 | 29.77 | 5,309,853 | +0.27(+0.92%) |
Nov 03, 2017 | 29.77 | 29.87 | 29.27 | 29.50 | 4,189,977 | -0.36(-1.21%) |
Nov 02, 2017 | 29.32 | 29.88 | 29.28 | 29.86 | 6,681,442 | +0.65(+2.21%) |
Nov 01, 2017 | 29.77 | 29.85 | 29.14 | 29.22 | 4,888,237 | -0.38(-1.30%) |
Oct 31, 2017 | 29.63 | 29.72 | 29.37 | 29.60 | 5,025,930 | -0.06(-0.19%) |
Oct 30, 2017 | 29.31 | 29.79 | 29.16 | 29.66 | 5,795,359 | +0.35(+1.20%) |
Oct 27, 2017 | 29.26 | 29.76 | 29.20 | 29.31 | 5,622,056 | -0.01(-0.03%) |
Oct 26, 2017 | 30.30 | 30.44 | 28.71 | 29.32 | 10,452,884 | -0.77(-2.56%) |
Oct 25, 2017 | 30.35 | 30.44 | 29.63 | 30.08 | 10,915,631 | -0.31(-1.02%) |
Oct 24, 2017 | 30.55 | 30.76 | 30.37 | 30.40 | 4,932,712 | -0.20(-0.64%) |
Oct 23, 2017 | 30.69 | 30.85 | 30.43 | 30.59 | 5,168,859 | -0.34(-1.11%) |
Oct 20, 2017 | 31.00 | 31.08 | 30.74 | 30.94 | 4,248,114 | -0.04(-0.13%) |
Oct 19, 2017 | 31.17 | 31.32 | 30.90 | 30.98 | 5,377,562 | -0.02(-0.05%) |
Oct 18, 2017 | 31.20 | 31.40 | 30.99 | 30.99 | 4,055,948 | -0.40(-1.28%) |
Oct 17, 2017 | 30.84 | 31.48 | 30.74 | 31.39 | 4,793,097 | +0.29(+0.95%) |
Oct 16, 2017 | 31.72 | 31.72 | 30.99 | 31.10 | 4,799,164 | -0.49(-1.55%) |
Oct 13, 2017 | 31.66 | 31.80 | 31.37 | 31.59 | 2,724,755 | +0.16(+0.52%) |
Oct 12, 2017 | 31.19 | 31.54 | 31.09 | 31.43 | 3,365,003 | +0.25(+0.81%) |
Oct 11, 2017 | 31.18 | 31.38 | 31.18 | 31.17 | 4,123,417 | +0.15(+0.48%) |
Oct 10, 2017 | 31.53 | 31.57 | 30.98 | 31.03 | 3,341,277 | -0.31(-0.99%) |
Oct 09, 2017 | 31.32 | 31.47 | 31.25 | 31.34 | 2,460,349 | +0.18(+0.58%) |
Oct 06, 2017 | 31.03 | 31.25 | 30.60 | 31.16 | 6,312,402 | +0.09(+0.29%) |
Oct 05, 2017 | 31.21 | 31.35 | 31.03 | 31.07 | 2,981,773 | -0.11(-0.34%) |
Oct 04, 2017 | 31.35 | 31.50 | 30.91 | 31.17 | 3,646,230 | -0.12(-0.39%) |
Oct 03, 2017 | 31.13 | 31.33 | 31.01 | 31.30 | 3,246,856 | +0.29(+0.92%) |